Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-20, NASDAQ - Beginning with letter A Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <65.1992Nov20.184842@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 5/16 1 1/4 A&A Fd g 420 1 3/8 1 1/4 1 3/8 40 1/2 30 1/4 A&W Bd .44 1.2 22 341 36 1/4 35 3/4 36 + 1/4 19/32 5/32 AAON 100 7/16 3/8 7/16 + 1/8 15 1/2 9 1/2 ABS .32 2.4 13 2 13 1/2 13 1/2 13 1/2 + 1/4 18 1/4 12 ACC Cp .16 .8 53 672 20 1/4 17 3/4 20 1/4 +2 3 11/16 ACTV 135 2 1/8 2 2 - 1/8 1 1/8 5/16 ACTV wt 4 1 1 1 42 20 1/2 ADC 33 1119 42 41 1/4 42 + 1/4 12 1/8 4 7/8 ADESA 148 6 1/2 6 1/4 6 1/4 9/16 3/16 ADM Tr 2779 9/32 7/32 9/32 +1/16 9 1/4 4 1/4 AEL 2 7 6 1/4 6 1/4 6 1/4 + 3/4 14 9 AEP 13 82 11 3/4 11 11 1/4 - 1/2 37 3/4 16 1/2 AESCp .60 e 2.6 22 477 23 1/2 23 23 1/4 + 1/4 2 7/16 1/2 AFN 30 3/4 5/8 5/8 1 5/16 11/32 AFP 84 3/4 5/8 5/8 +1/16 4 1/4 1 3/4 AGBag 284 2 1 7/8 1 15/16 3/8 1/16 AGBag wt 305 1/8 1/16 1/8 15 1/2 5 AGCO .01 e .1 413 7 1/4 7 7 1/4 4 7/8 2 3/4 AGP &Co 39 3 1/2 2 3/4 3 1/2 + 3/4 41 30 3/4 ANB 1.36 3.3 2 41 41 41 6 1/4 3 APA 43 3 3/16 3 3 3/16 +3/16 9 1/4 2 3/4 ARI Net 252 5 1/2 5 5 1/4 - 1/4 2 1/2 7/8 ASA Int 13 1 1/2 1 3/8 1 3/8 - 1/8 20 9 3/4 ASK 2806 16 7/8 16 5/8 16 7/8 + 1/8 24 1/2 11 1/4 AST 10 9641 19 1/2 18 1/4 18 1/2 -1 1/4 4 7/16 1 7/8 ATC Env 1145 4 3/16 3 3/4 4 1/16 -3/16 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 373 2 1/2 2 1/4 2 1/4 10 1/2 5 3/4 ATS Med 173 7 3/4 7 1/4 7 5/8 - 1/8 5 3/8 5/16 ATTN s 1698 23/32 5/8 23/32 -1/32 8 1/8 2 5/8 AW A h 7 69 4 1/4 4 4 - 1/8 11 3/4 5 3/4 Aames .40 4.8 8 48 8 1/2 8 8 1/4 - 1/4 9 1/2 4 1/4 AarnRt s .06 .6 16 24 10 9 9 1/2 +1 8 1/4 7 AarnRt B .08 1.0 2 8 1/4 8 1/4 8 1/4 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 149 5 4 1/2 5 16 9 1/2 AbbeyH 202 16 1/4 15 1/2 16 + 1/8 2 1/8 7/32 AberRs 175 1 7/8 1 5/8 1 21/32 -1/32 7 3/4 2 5/8 AbingB 9 21 7 1/2 7 1/2 7 1/2 - 1/4 22 3/4 8 3/4 Abiomd 161 13 12 1/2 12 1/2 4 3/4 3 3/4 Abrams .08 nt 8 5 1/2 Abraxas 106 8 7 1/2 8 + 1/2 10 3 3/4 Accel .13 j 10 4 1/4 4 1/4 4 1/4 + 1/8 7 1/2 2 7/8 AcesHlt 18 740 4 1/2 4 4 1/4 + 3/8 14 5/8 3 7/8 Aclaim 28 7348 15 1/4 14 3/4 15 1/4 + 5/8 5 3/4 3 15/32 Accuhlt 190 5 1/8 4 7/8 5 1/8 18 1/4 11 1/4 Aceto .28 b 1.6 13 234 18 3/4 18 18 11 1/2 9 ACMT nt 8 1/8 5 7/8 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 201 12 1/2 11 3/4 12 1/2 + 3/4 4 3/8 2 AcrnVn 104 3 1/8 3 1/8 3 1/8 5 1/32 1 5/16 ActnPr nt 3/4 1/16 ActP wtA nt 1/2 1/16 ActP wtB nt 1/4 1/32 ActnS wtA nt 1 11/16 1 Actrade nt 32 1/4 14 Acxiom 30 59 30 1/2 29 3/4 30 1/2 + 1/8 4 7/8 1 1/4 AdacLb .16 3.6 17 9026 4 9/16 4 5/16 4 1/2 + 1/8 8 4 3/8 Adage 16 80 4 5/8 4 3/8 4 3/8 - 1/8 31 6 1/8 Adapt s 18 4876 25 1/4 24 3/4 25 1/8 + 1/4 15 1/2 6 7/8 Adingtn 348 13 1/2 13 13 1/4 + 1/4 5 5/8 1 AddvMd nt 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 71 15 1/4 14 1/4 15 1/4 + 1/4 22 3/4 11 1/4 AdiaSv .16 nt 3 1/4 1 Admar 333 2 11/16 2 1/2 2 11/16 +1/16 68 1/2 25 1/4 AdobeS .32 1.0 15 5943 33 1/4 31 1/2 31 3/4 -1 1/2 16 1/4 4 1/4 AdvCre 586 5 4 5/8 5 + 1/2 20 1/4 12 1/8 AdvHlt 18 18 18 1/2 17 3/4 17 3/4 - 3/4 12 1/4 8 1/2 AdvRos 40 10 10 7/8 10 7/8 10 7/8 - 1/4 8 3/16 5 AdvCir s 11 121 7 7/8 7 1/2 7 3/4 + 1/4 3 1/4 1 1/16 AdvEnv 333 1 3/8 1 1/8 1 1/4 13/16 1/4 AdvEn wt nt 1 1/4 3/8 AdvF wtA nt 1/4 1/32 AdvF wtB nt 5 3 AdvFin nt 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un 3 4 3/4 4 3/4 4 3/4 - 1/4 21 2 1/8 AdvInt 164 3 1/2 3 3/8 3 1/2 10 1/2 3 1/2 AdvLog 95 105 4 3/4 4 1/4 4 3/4 + 1/4 6 3/4 3 1/8 AdMkSv 14 20 5 3/8 5 3/8 5 3/8 4 1/4 2 5/8 AdvMed 7 2 7/8 2 7/8 2 7/8 -5/16 6 1/8 1 5/8 AdNMR 1379 3 1/8 2 15/16 3 1/8 8 3/4 1 7/8 A NMR wt 23 4 3 1/2 3 7/8 + 3/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 337 9 8 3/4 9 9 1/4 3 1/2 AdvPro 505 6 7/8 6 1/2 6 5/8 - 1/8 4 1/2 3/4 AdvSem 5 1 1 1 + 1/8 28 1/4 14 1/2 AdvTLb t 13 741 22 21 1/4 21 3/4 + 1/2 32 1/4 14 3/4 AdvTel 26 816 33 5/8 32 33 +1 1/4 19 1/4 7 3/8 AdvTiss 3173 12 1/4 11 3/4 12 27 1/4 13 Advant s .20 .8 15 x1160 27 1/4 26 26 1/2 + 3/4 24 3/4 11 5/8 Advant B .24 1.1 15 x4444 23 1/4 22 3/4 22 3/4 - 1/4 17 1/4 12 3/4 AdvBcp 208 17 1/4 16 3/4 17 1 15/16 9/16 AdvLfe 75 27/32 3/4 3/4 -1/16 27 7/8 15 1/2 AdvoInc 23 1327 25 5/8 24 3/4 25 5/8 +1 6 3/8 1/2 AegisG .22 e nt 2 3/4 1 5/16 Aequtrn 15 604 2 5/8 2 1/4 2 9/16 +3/16 3/8 1/32 AerSysI 415 7/32 1/8 5/32 -1/32 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody 26 4 1/2 4 1/4 4 1/4 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 4 2 1/2 2 1/2 2 1/2 + 1/8 7 7/8 4 Aerovx 146 86 4 3/8 4 3/8 4 3/8 6 1/8 3 AfinBio 240 4 3 7/8 3 7/8 - 1/8 41 3/4 14 Afymax 276 20 1/2 20 20 - 1/4 16 7 3/8 AgSvcs 16 111 15 1/2 15 15 1/2 13 1/2 6 5/8 AgncyR 12 70 8 1/2 8 3/8 8 1/2 + 1/8 5 13/16 3 3/8 Agnico g .08 e 1.9 52 4 1/4 4 1/8 4 1/8 24 9 1/2 Agourn 351 13 3/4 12 3/4 12 3/4 -1 11 4 AgriDyn 124 5 1/4 5 5 1/4 1 17/32 5/32 Agristr 60 21/32 21/32 21/32 +1/32 49 5/8 40 5/8 Ahold .68 r 1.5 44 45 5/8 45 3/8 45 3/8 - 3/4 1 3/8 AirSen 20 3/4 3/4 3/4 9/16 3/16 AirTrn .01 e 3.2 9 5/16 5/16 5/16 -1/16 10 5/8 4 1/4 AirCure 425 50 4 3/8 4 1/4 4 1/4 5 1/16 3/4 ArCur wt 150 15/16 13/16 7/8 -1/16 2 7/8 AirInt 487 1 1/2 1 9/32 1 3/8 - 1/8 1/2 1/8 AirIn wtA nt 13/32 1/8 AirIn wtB 16 3/16 3/16 3/16 -1/32 11 1/4 5 1/2 Airtran s .12 1.2 13 1210 10 1/2 9 1/4 10 + 3/4 1 21/32 5/8 Ajay 503 27/32 3/4 3/4 +3/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 52 2 1/8 2 2 1/8 45 3/8 33 3/4 Akzo 1.80 e 5.0 10 2793 36 1/2 35 7/8 35 7/8 -1 1/8 5 7/8 5 Alamr un 10 5 1/4 5 1/4 5 1/4 - 3/8 2 1/32 11/16 Alanco s 1158 1 1/4 1 1/8 1 1/4 -1/16 3 3/4 7/8 AlskAp s nt 26 15 3/4 Alaten 1.20 5.2 6 12 23 1/2 22 3/4 23 + 1/2 14 3/8 10 7/8 Albank 117 13 7/8 13 3/4 13 7/8 - 1/8 2 5/8 7/8 Alcde pf nt 13 3/4 3 3/4 Alcide s 28 32 8 3/4 8 1/2 8 1/2 8 3/4 1 1/4 AlcoIn s 2285 4 13/16 4 5/8 4 25/32 +3/32 4 2 1/2 Alden .08 e 3.2 31 10 2 1/2 2 1/2 2 1/2 12 8 3/4 AldenPr 2399 11 3/4 11 1/4 11 3/4 + 1/8 44 1/4 10 1/4 Aldus 27 1262 16 1/2 15 3/4 16 1/2 + 1/2 30 1/2 21 1/2 AlexBld .88 3.7 13 1726 24 1/2 22 3/4 23 7/8 +1 6 7/8 3 1/2 AlexEng 433 4 1/2 4 1/4 4 1/2 + 1/8 22 3/4 9 3/4 AlfaCp .50 2.4 11 320 21 1/4 20 21 + 3/4 15 4 1/2 AliasR 758 5 1/4 4 7/8 4 7/8 - 3/8 28 19 1/2 Alico .15 .7 30 5 21 1/4 20 1/2 21 1/4 + 3/4 28 3/4 5 Alkerm 1064 9 3/4 8 9 1/8 + 3/8 10 1/2 4 AllACm s 6 8 1/4 8 1/4 8 1/4 2 9/16 1 1/16 AllASem 13 249 1 3/8 1 9/32 1 5/16 11/16 1/8 AlAm wtA 158 1/2 7/16 7/16 1/2 1/8 AlAm wtB 330 11/32 11/32 11/32 -1/32 4 2 3/8 AllAm un nt 12 1/4 6 1/2 AllFDlr 604 10 1/4 9 7/8 10 1/8 + 1/8 7 3/4 6 AllQuo un 974 6 7/8 6 9/16 6 5/8 9 3/4 6 1/8 AllCity 6 10 9 1/4 9 1/4 9 1/4 + 1/4 7 1/8 3 7/8 AlegW 14 356 6 3/4 6 3/8 6 1/2 - 1/8 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 14 25 4 3 1/4 4 + 5/8 44 8 1/4 AlianPh 1185 13 3/4 13 13 1/2 18 14 AlBkCap nt 13 3/4 4 5/8 AlldBk .40 b nt 3 1/4 1 3/8 AldCAdv 100 2 1 7/8 2 + 1/8 16 1/4 14 3/4 AldCapC .80 5.0 805 16 15 5/8 16 + 3/8 20 12 AlldCap 1.30 e 10.0 33 231 13 12 1/4 13 + 3/4 24 1/2 16 1/4 AldCaII 1.15 e 6.7 149 17 3/4 16 3/4 17 1/4 + 1/2 40 24 1/2 AlldCl 32 195 32 3/4 32 32 1/2 + 1/2 31 1/8 16 1/4 AlldGp .64 2.2 11 40 29 3/4 29 1/4 29 3/4 + 1/2 12 1/2 6 7/8 AldHlPd 11 146 9 3/4 9 1/4 9 3/4 12 1/2 4 1/2 AldWste s 5 4 5/8 4 5/8 4 5/8 17 1/4 11 AllstFn 11 369 14 1/2 14 14 - 1/4 12 1/4 4 3/4 Aloette .32 4.6 18 3 7 6 7 2 7/8 1 AlpMic 62 1 3/8 1 1/8 1 1/8 17 3/4 6 3/4 Alpha1 255 11 1/8 10 11 + 3/4 9 1/2 2 1/2 Alph1 wtB 47 4 3 5/8 3 3/4 13/32 1/16 AlphaSo 2719 3/16 1/8 5/32 16 1/4 8 AlphaBta 118 16 1/4 15 1/4 15 1/4 -1 4 1/4 1 1/2 Alpharl 35 206 1 3/4 1 1/2 1 3/4 2 1/4 5/16 Alphr wt nt 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 62 5 1/4 4 3/4 5 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet nt 1 3/8 19/32 AltaGld 63 402 5/8 19/32 5/8 +1/32 3 3/4 1 15/16 Altai 31 1 3 3/4 3 3/4 3 3/4 + 1/2 38 1/4 8 1/4 Alteon 75 14 3/8 14 14 - 1/2 11 1/4 4 3/8 AltrSl s 1139 10 7 3/4 10 +1 1/8 36 8 1/8 Altera 20 2584 14 1/8 13 7/8 14 8 3/4 4 Altron 20 5 5 1/4 5 1/4 5 1/4 9 1/2 4 Ambar 61 23 4 3/4 4 1/4 4 1/4 - 1/2 12 3/4 7 AmbrStr 63 11 3/4 11 1/4 11 1/4 6 2 AmbMd 7 2 4 1/4 4 1/4 4 1/4 21 1/2 11 5/8 AmcorF .64 2.9 11 16 21 3/4 21 21 3/4 + 3/4 3/32 1/32 Ameral 314 1/32 1/32 1/32 -1/32 19 13 1/4 Amrian .72 4.1 10 28 17 3/4 17 1/4 17 3/4 2 1/2 5/8 Amerbc 38 1103 1 1/8 7/8 1 1/8 25 1/2 18 3/4 AFFF 1.60 6.9 31 24 23 1/4 23 1/4 - 1/4 11 1/2 9 1/4 AmFPr 1.06 9.7 14 57 10 7/8 10 7/8 10 7/8 11 3/4 7 5/8 AFTxE 1.00 8.7 6 11 1/2 11 1/4 11 1/2 + 1/4 9 1/2 6 1/2 AFTxE2 .75 8.5 153 8 7/8 8 3/8 8 7/8 19 1/2 10 3/4 AmerOn 276 18 1/2 17 1/2 18 1/4 - 1/2 15 1/2 3 5/8 AmSvce 6 366 4 3 3/4 3 7/8 2 5/8 1/8 vAWAirl 181 3/8 5/16 5/16 1 17/32 7/32 AAcft h 1333 5/16 1/4 5/16 +1/16 2 1/2 3/4 AmAset nt 1 1/2 1/2 AAst wtA nt 3/4 1/4 AAst wtB nt 5/8 1/4 AAst wtC nt 10 1/4 6 AmBcpNV t 33 10 1/4 10 1/4 10 1/4 25 1/2 17 1/2 AmBcp 1.00 nt 21 3/4 14 ABnkr .60 2.9 8 1189 21 1/4 20 3/4 21 - 1/8 25 1/2 10 3/4 AmBiod 36 348 24 3/4 24 1/4 24 3/4 + 3/4 13 5/8 4 1/4 AmBiogn 1048 5 7/8 5 5/8 5 3/4 - 1/8 12 1/4 7 1/2 AmBiom 203 12 1/8 12 12 3 3/4 1 1/8 AmBio wt nt 3 11/16 ABsCpt 1022 2 1/2 2 1/8 2 5/16 -1/16 15 3/4 10 1/4 AmBusin 3 14 3/4 14 3/4 14 3/4 22 1/4 15 3/4 AmCity 34 25 15 3/4 15 3/4 15 3/4 22 1/2 18 1/4 ACty pf 1.50 7.9 1 19 19 19 26 1/4 3 3/8 AClaim s 17 220 6 3/4 6 6 - 3/8 27 10 AColoid .50 2.0 21 65 25 1/2 24 3/4 24 7/8 - 5/8 5 1/4 2 5/8 AConsu 10 8 5 4 1/2 4 1/2 - 1/8 14 3/4 2 3/4 AmDntl 145 3 3/8 3 1/8 3 1/8 3 1/4 1 3/16 AmDrg 403 2 1/8 1 7/8 1 15/16 +1/16 18 1/4 11 3/4 AmEcol s 10 90 13 3/4 13 1/2 13 1/2 5 3/4 3 AmEduc 820 6 1/2 5 1/8 6 + 5/8 1 23/32 9/16 AmEnt 172 29/32 13/16 29/32 + 1/8 8 1/2 2 3/8 AmFB 1 6 1/4 6 1/4 6 1/4 -7/16 1/2 1/8 AmFbre 30 3/16 3/16 3/16 +1/16 4 3/4 1 1/8 AFilm 15 512 1 1/2 1 1/4 1 1/2 28 20 AFiltrn .94 3.7 16 207 25 1/4 24 1/4 25 1/4 - 3/4 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 688 14 1/4 14 14 1/4 + 1/8 49 1/4 33 1/4 AGreet .86 1.8 16 1056 47 46 46 3/4 + 3/4 4 15/16 1 3/8 AHltSv 153 1 13/16 1 5/8 1 13/16 +3/16 26 1/4 14 AHlthcp 29 533 22 1/2 21 1/2 22 1/2 + 1/2 3 1/4 1 3/16 AmHold 21 60 2 3/4 2 11/16 2 11/16 +1/16 9 1/4 4 5/8 AIndF .08 1.4 3 3 5 3/4 5 3/4 5 3/4 13 1/2 10 AmInsur 102 13 1/2 12 3/4 12 3/4 - 1/2 5 1 1/8 AmIntg 164 1 1/2 1 1/4 1 1/4 3 31/32 1 13/32 AmInPt 2089 1 3/4 1 5/8 1 5/8 - 1/8 25 3/8 24 AmLfe pf 2.16 8.8 4 24 5/8 24 5/8 24 5/8 6 1/4 3 1/4 AmLck nt 22 11 3/4 AMS s 21 156 22 21 1/2 21 7/8 + 1/4 3 1/16 15/16 AMdAlt 105 2 1/16 1 7/8 2 1/16 +3/16 21 1/4 5 1/2 AMedE 14 576 7 7/8 7 5/8 7 3/4 + 1/8 4 1/16 2 1/4 AmMdTc 23 2 13/16 2 5/8 2 5/8 12 2 3/4 AMobile nt 45 3/4 35 1/2 ANtIns 2.04 4.5 8 274 44 7/8 44 1/4 44 7/8 - 5/8 5 1/8 2 7/8 ANtPt 565 4 7/8 4 5/8 4 7/8 + 1/4 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 15 8 1/2 8 1/2 8 1/2 3 1 ANuclC nt 1 5/8 1/8 AmNurs 50 1/4 1/4 1/4 3 1/4 2 APacBk 196 2 1/4 2 3/16 2 1/4 + 1/8 41 1/4 13 1/2 AmPac 50 636 35 3/4 35 1/4 35 3/4 2 3/8 1 1/8 APhyG 225 204 2 3/8 2 1/8 2 1/4 45 3/4 18 1/8 APwCv s 45 869 45 3/4 44 1/2 45 1/2 + 3/4 8 3/4 5 1/2 ARecr .20 3.3 11 18 6 5 1/2 6 + 1/2 16 13 AmResid 67 14 1/4 14 14 1/4 3/8 1/8 AmRice 25 36 1/4 1/8 1/4 + 1/8 7/32 1/16 ASaf wtB 250 3/16 3/16 3/16 6 1/2 3 3/4 ASCls s 6 6 6 6 1 7/8 7/32 ASvFL 2 41 1 5/8 1 1/2 1 1/2 - 1/8 19 3/4 7 ASoft .32 3.1 15 1474 10 1/4 9 7/8 10 1/4 + 1/4 2 1/8 1 1/8 AmStl 4 1 1/2 1 1/2 1 1/2 21 13 1/2 AStudios 4323 22 1/2 21 21 3/4 + 3/4 28 1/4 8 1/2 AmSupr 28 18 1/4 17 1/2 18 1/4 14 5 ATravel 7 385 8 1/8 7 3/4 8 1/8 + 1/8 7 1/4 3 3/8 AUtdGl s 393 5 4 7/8 5 11 5 AVang 10 10 8 7 1/4 7 1/4 - 1/4 4 1/2 2 1/4 AWood 23 3 1/2 3 3/8 3 1/2 5 1/2 4 AmAll .38 e 8.7 223 4 3/8 4 1/4 4 3/8 18 3/4 11 1/4 Amerfed .50 2.7 8 208 18 3/4 18 3/8 18 3/4 + 1/2 8 3 Amrhost 37 7 5/8 7 1/4 7 5/8 + 1/8 20 3/4 9 1/2 Amerwd 2 20 20 20 + 1/4 2 1/4 3/4 Ametech 391 1 3/8 1 1 1/8 + 1/8 Amfed 29395 14 1/4 13 14 78 1/4 49 1/4 Amgen 39 10491 75 1/2 74 1/4 74 1/2 - 1/4 3 3/8 1 1/4 Amistar nt 2 1/2 AmtyBc nt 26 1/4 11 AmityBn .23 e 1.0 55 24 1/4 24 24 -1 11 1/4 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 19 12 17 1/4 16 17 1/4 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 80 7 1/2 7 7 1/8 - 3/8 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 4 40 1 7/8 1 7/8 1 7/8 29 3/4 14 AmtcCp s 363 1470 26 23 1/2 25 3/8 - 1/8 1 13/16 5/8 Amtech 20 3/4 3/4 3/4 +1/16 3 1/2 2 Amvest 2 249 3 1/8 3 3 - 1/8 24 1/2 5 3/4 Amylin 1725 12 3/4 12 12 - 3/4 13 1/8 10 1/4 Anlogic 14 360 11 10 7/8 10 7/8 - 1/8 11 3/4 8 AnalyTc .20 1.8 6 10 11 3/4 11 1/4 11 1/4 22 12 1/2 Analy .60 2.7 18 85 22 21 1/4 22 + 3/4 3 3/4 1 15/16 AnlySur 23 140 3 3/8 3 1/8 3 1/4 - 1/8 16 3/8 10 7/8 Anangel 1.00 e 8.1 10 58 12 3/8 12 1/4 12 3/8 + 1/8 3 1/4 1 Anaren 10 1 1/2 1 1/2 1 1/2 9 1/4 3 7/8 AnchBcp 10 410 8 3/4 8 1/2 8 3/4 16 3/4 11 7/8 AncBWis 196 16 3/8 16 16 7 3/4 4 3/4 AndrGr .05 e nt 8 3/4 2 AndvBc 5 131 8 3/4 8 1/2 8 5/8 + 1/8 5 3/16 2 9/32 AndvTg s t nt 46 22 1/4 Andrew 17 365 46 1/4 44 3/4 45 1/2 + 1/2 21 1/2 9 1/2 Andros 15 229 16 1/8 15 1/2 15 3/4 - 3/8 15 6 Anergen 12 75 12 1/2 11 1/2 11 1/2 5 7/8 1 7/8 Angecn 292 3 1/8 2 15/16 3 41 1/8 16 3/4 AngSA 1.24 e 7.4 35 17 1/8 16 5/8 16 3/4 7 1/2 2 3/4 AngAG .35 e 12.2 300 2 7/8 2 3/4 2 7/8 -1/16 1 7/8 1/16 AngSwis s 434 11/32 9/32 5/16 +1/32 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 105 2 7/16 2 5/16 2 7/16 6 3/8 7/8 AorTch 495 1 3/8 1 1/16 1 1/8 +1/16 29 14 Apco 1.35 e 8.6 12 15 3/4 15 3/4 15 3/4 - 1/2 2 5/16 1 Apertus 56 3634 2 1/4 2 1/8 2 1/4 +3/32 26 1/2 7 3/4 Aphton 28 20 1/2 19 20 1/2 +1 1/2 14 8 1/4 ApogEn .28 2.3 39 42 12 1/4 12 12 - 1/8 13/16 5/16 ApogRb 90 15/32 13/32 15/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .8 13 13883 58 3/4 57 57 1/2 - 3/4 18 1/4 7 3/8 AplSou s 35 584 19 1/2 18 19 3/8 +1 3/8 26 3/4 11 Aplebee .06 .2 33 1130 25 23 3/4 25 +1 1/4 14 7 1/4 AplRecy 52 14 1/2 13 1/2 13 1/2 - 1/2 10 3/4 4 1/2 ApdExtr 16 124 5 3/8 5 1/4 5 3/8 + 1/8 20 1/8 10 1/4 ABiosci s 30 2731 13 12 1/8 12 3/4 - 1/4 22 12 ApldBio 802 21 1/2 21 1/4 21 3/8 34 11 ApdImu 217 19 1/2 18 3/4 18 3/4 - 3/4 4 1/2 3 ApldLsr 485 3 3/4 3 5/8 3 3/4 2 1/4 3/8 ApLsr wtA 83 1 3/4 1 1/2 1 3/4 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 30 11 1/4 10 1/2 11 1/4 + 3/4 36 1/2 11 1/4 ApldMt s 34 8741 37 35 36 3/4 + 3/4 5 1/8 3 1/4 ApdMicr 25 3 5/8 3 5/8 3 5/8 + 1/8 2 9/16 ApdM wt nt 6 7/8 1 1/2 AquaBy 390 2 1/4 2 1/8 2 1/8 +1/16 2 5/8 15/16 Aquant 84 1 3/16 1 1 3/16 +1/16 3 1/4 27/32 ArabSh 95 2 3/4 2 1/2 2 1/2 56 3/4 18 Aramd un 286 32 1/4 32 32 1/4 + 1/4 25 1/4 17 1/2 Arbor .20 1.0 20 155 21 3/4 20 3/4 20 3/4 -1 10 1/4 8 ArbrNtl 762 10 1/4 9 5/8 9 3/4 12 1/4 6 3/4 ArchCm 22 8 7 5/8 8 + 3/8 5 13/16 2 1/16 ArchPt 49 5 5/16 5 1/16 5 1/16 3 15/16 3/8 ArchrCm 154 2 11/16 2 9/16 2 9/16 11 1/4 3 5/8 Archive 14 1979 11 1/8 11 11 1/8 20 1/2 9 1/2 Arctco .24 1.3 17 5 19 18 1/2 18 1/2 - 1/4 3 7/8 2 3/4 Arcus 7 3 3/8 3 3/8 3 3/8 49 27 Arden nt 3 3/4 1 3/8 ArdenIn nt 30 21 3/4 ArgoGp .84 3.0 8 102 28 1/2 27 3/4 28 + 1/4 8 5 3/4 ArgusPh 147 7 7/8 7 1/2 7 7/8 2 1/2 1 1/4 AristIn 93 2 1/2 2 2 - 1/8 6 1/4 3 Aritch 10 15 5 1/4 5 1/4 5 1/4 1 7/8 1/32 ARIX 2005 1/8 3/32 1/8 +1/32 3 7/8 1 1/2 ArizInst 327 2 1/4 2 2 - 1/4 15 3/8 8 7/8 ArkBest .02 e .1 1725 15 1/8 14 3/4 15 + 3/8 23 1/2 13 1/2 ArkFrt s 33 363 22 21 1/4 21 1/2 9/32 1/8 Arman wt nt 1 1/8 5/16 Arman 25 275 17/32 1/2 1/2 2 1/2 3/4 Arman un 1 1 3/8 1 3/8 1 3/8 +5/16 2 13/16 5/8 Armeno s 52 1 7/8 7/8 - 1/8 17 3/4 9 1/2 Armor .48 3.0 20 5 15 3/4 15 1/2 15 3/4 - 1/4 5 13/16 2 3/8 ArmsPh 64 3 7/16 3 5/16 3 5/16 - 1/8 33 3/4 25 1/2 Arnold .64 2.1 16 16 30 1/2 29 1/2 30 - 1/4 8 3/4 4 3/4 ArowFn t nt 29 1/2 17 3/4 ArowInt .02 e .1 2163 27 1/4 26 1/4 26 5/8 - 7/8 31/32 5/16 Artagp h 230 13/32 13/32 13/32 1/2 1/4 Artgp wtA nt 3/8 1/8 Artgp wtB nt 6 1/4 4 3/4 Artgph pf 147 6 1/4 5 13/16 6 4 1/4 3/4 Artel 237 1 1/8 1 1 1/16 +1/16 35 10 1/2 Artsft 21 2630 17 3/4 16 3/4 17 1/4 + 1/4 12 1/2 5 3/4 ArtistG 16 60 7 1/2 7 7 12 1/8 6 1/4 ArtWay .10 j 4 6 1/4 6 1/4 6 1/4 - 3/4 3 5/8 3/4 ArytOp 2 3 9/16 3 9/16 3 9/16 +3/16 72 1/8 46 3/4 ASEA 1.20 e 2.2 42 53 3/4 52 7/8 53 1/2 + 1/4 13 3/8 6 7/8 AspctTl 39 229 12 3/4 12 1/4 12 1/2 10 1/2 5 5/8 AspenBk .20 2.2 10 20 9 1/8 9 9 1/8 - 3/8 2 3/4 5/8 AspnIm 84 1 11/16 1 5/8 1 5/8 - 1/4 1 7/32 AspenM 969 9/32 1/4 1/4 1 7/8 5/16 Assix 10 23 7/16 13/32 13/32 +1/32 33 3/4 24 3/4 AsdBnc .88 2.7 12 68 32 3/4 31 1/2 32 1/2 + 1/2 19 1/4 13 AsdCmA 3 17 16 17 19 1/2 13 AsdCmB 170 16 3/8 16 16 13 3/4 4 3/4 Astec 9 104 13 3/4 13 1/4 13 1/2 - 1/8 21 1/2 10 3/4 AstrM s .12 .9 19 27 14 1/4 14 14 4 1/8 1 7/8 Astron 25 477 2 3/4 2 3/8 2 3/4 5 1/4 2 7/8 Astrosy nt 3 3/4 1 1/2 Atek 11 11 2 3/8 1 3/4 2 3/8 + 3/8 18 1/4 6 1/2 Athena 649 9 1/4 8 3/4 9 1/4 5 1/2 3 3/4 Athey 55 5 3/4 5 1/4 5 1/4 + 1/4 10 1/4 6 Atkinsn 59 1 8 1/4 8 1/4 8 1/4 - 1/8 12 3/4 7 Atlnfd .40 b 3.2 7 10 12 3/8 12 3/8 12 3/8 1 13/16 3/8 AtlAm 127 1 5/16 1 1 5/16 + 3/8 14 4 1/2 AtlGulf 1056 6 1/4 5 3/4 6 1/8 + 1/8 38 3/4 22 1/8 AtlSAr s .48 1.4 18 417 35 34 1/4 35 + 3/4 25 1/4 9 3/4 AtlTele .32 1.8 14 63 18 1/2 18 18 1/4 + 1/4 14 7/8 6 3/4 Atmel 26 4331 15 3/8 14 1/4 15 + 1/2 2 3/4 AtrixInt 206 1 1/16 7/8 1 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 190 10 9 3/4 10 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 15 9 5/8 9 1/2 9 5/8 + 1/4 24 1/4 12 1/4 AuBon 55 1546 24 1/2 22 1/2 24 +1 1/2 2 7/8 7/8 AudKng 587 2 1/4 2 2 1/4 +3/16 4 1/4 1 1/8 AudSci 5 1 1/2 1 1/2 1 1/2 +5/16 1 1/8 3/8 AudrRs nt 4 1/8 2 3/16 Ault 8 10 2 1/2 2 1/2 2 1/2 - 3/8 12 1/4 2 1/2 AuraSy 619 4 1/2 4 1/4 4 3/8 + 1/8 2 1/4 3/8 Aurora 650 2 1 3/4 1 15/16 5 1/2 4 1/4 AustInt nt 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 23 223 3 7/8 3 1/2 3 5/8 17 5/8 8 1/8 Autcam t 12 30 10 7/8 10 1/4 10 3/4 - 3/8 9 1/2 6 Autoclv .24 nt 56 1/2 23 1/4 Autodk .48 1.0 29 15046 53 48 3/8 48 1/2 -5 1/8 7 1/4 3 1/2 AutoGp 69 7 1/8 6 7/8 7 1/8 - 1/8 18 5/8 13 AutoInd 18 127 16 1/8 15 3/4 15 3/4 - 3/8 1 5/16 3/4 AutProt 142 1 1/16 31/32 31/32 3/8 1/8 AutPr wt nt 5 3 AutPr un 10 3 1/4 3 1/4 3 1/4 - 1/8 15 3 Autote h 19 106 15 14 1/4 14 5/8 + 7/8 14 3/4 8 5/8 AutoCp .57 t nt 32 1/2 21 1/4 Avatar 12 30 30 30 - 1/4 7 1/2 3 7/8 Avecor 27 5 3/8 5 3/8 5 3/8 4 1/8 7/8 Avndle 1323 2 1 5/8 1 15/16 -1/16 7 5/8 4 5/8 Aztar 17 4451 7 1/4 7 7 1/4 4 1/8 2 1/16 AztcM .10 3.8 14 13 2 5/8 2 1/4 2 5/8 + 1/4 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM